UK markets closed

PSP Swiss Property AG (PSPN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
114.80+0.60 (+0.53%)
As of 09:59AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024114.30114.90114.30114.80114.801,650
03 May 2024114.50114.80113.80114.20114.20103,015
02 May 2024113.80114.40113.30114.40114.4092,117
30 Apr 2024114.50114.80113.60113.90113.90148,893
29 Apr 2024114.80115.30114.30115.30115.3039,630
26 Apr 2024114.70114.80113.70114.50114.5080,261
25 Apr 2024115.20115.20113.80114.20114.2077,739
24 Apr 2024117.00117.00115.20115.20115.2093,636
23 Apr 2024116.30117.00115.90116.90116.9045,841
22 Apr 2024116.90117.30115.70116.00116.0047,510
19 Apr 2024116.00116.70116.00116.60116.6081,908
18 Apr 2024115.20116.80115.20116.80116.80172,643
17 Apr 2024114.20114.90113.90114.90114.9092,084
16 Apr 2024113.50114.80113.50114.20114.2099,561
15 Apr 2024113.70115.00113.70114.40114.4087,026
12 Apr 2024113.20114.10113.00113.60113.60171,267
11 Apr 2024111.70112.40111.20112.30112.30109,702
10 Apr 2024114.00114.00111.60112.00112.0095,482
09 Apr 2024114.90115.00113.50113.50113.5070,751
08 Apr 2024114.40115.50113.70114.90114.9086,095
08 Apr 20243.85 Dividend
05 Apr 2024118.80118.80117.60118.50114.6589,015
04 Apr 2024119.40119.70118.80119.60115.7187,503
03 Apr 2024117.90119.40117.90119.20115.33103,969
02 Apr 2024118.00118.70117.00117.50113.6872,357
28 Mar 2024117.80118.80117.10118.20114.36102,342
27 Mar 2024116.00117.70116.00117.70113.8885,645
26 Mar 2024117.70117.90116.20116.30112.5271,297
25 Mar 2024116.90117.60116.80117.60113.7859,791
22 Mar 2024116.60117.60116.60117.20113.3964,412
21 Mar 2024114.90116.80114.60116.60112.8178,727
20 Mar 2024114.40114.70114.20114.40110.6874,794
19 Mar 2024114.20114.50113.50114.30110.5939,595
18 Mar 2024114.30114.80113.70114.40110.6858,477
15 Mar 2024113.00114.00112.90114.00110.30180,659
14 Mar 2024113.50114.50113.00113.30109.6295,202
13 Mar 2024113.60114.00113.30114.00110.3066,066
12 Mar 2024114.50114.80113.30113.50109.8156,220
11 Mar 2024114.10114.10113.10114.00110.3061,165
08 Mar 2024112.90113.60112.00113.20109.5254,989
07 Mar 2024112.10113.50111.80112.50108.8470,865
06 Mar 2024112.40113.50111.80112.20108.5575,050
05 Mar 2024112.20112.90112.20112.30108.6578,961
04 Mar 2024113.60113.60112.10112.40108.7546,911
01 Mar 2024112.90113.70112.40113.50109.8169,147
29 Feb 2024112.80112.90111.60112.50108.84127,773
28 Feb 2024114.30114.70111.50112.40108.75158,527
27 Feb 2024112.70115.00112.60114.50110.78108,779
26 Feb 2024113.60114.10112.90113.20109.5249,484
23 Feb 2024114.10114.50113.60114.50110.7843,553
22 Feb 2024115.40115.80114.30114.30110.5956,869
21 Feb 2024115.50115.90115.00115.00111.2682,947
20 Feb 2024115.00115.80114.90115.50111.7534,503
19 Feb 2024114.50115.30114.30115.30111.5523,366
16 Feb 2024115.30115.90114.40114.80111.0743,994
15 Feb 2024113.90115.80113.90115.40111.6579,240
14 Feb 2024112.90113.90112.70113.50109.8183,808
13 Feb 2024114.70115.00112.90113.30109.6264,561
12 Feb 2024113.80114.60113.70114.20110.4956,524
09 Feb 2024113.50114.50113.00113.20109.5248,387
08 Feb 2024114.50114.60113.30113.60109.91136,357
07 Feb 2024114.20115.00113.80114.50110.7866,624
06 Feb 2024114.90115.10113.90114.30110.5965,992
05 Feb 2024114.80115.60114.40114.60110.8853,202
02 Feb 2024115.70116.60114.70114.80111.0795,101
01 Feb 2024115.00115.50114.30115.20111.4659,439
31 Jan 2024116.30116.80115.30115.30111.5595,011
30 Jan 2024116.30116.70115.50116.00112.2322,516
29 Jan 2024116.00116.80115.40115.70111.9457,444
26 Jan 2024115.10116.30114.80116.00112.2331,408
25 Jan 2024115.20116.00114.80115.80112.0439,365
24 Jan 2024115.00115.90114.80115.40111.6571,822
23 Jan 2024117.90117.90114.90114.90111.1756,225
22 Jan 2024116.80117.70116.80117.60113.7854,117
19 Jan 2024116.00116.90115.90116.60112.8144,716
18 Jan 2024116.50117.30116.20116.30112.5264,680
17 Jan 2024117.70117.90116.20116.80113.0160,998
16 Jan 2024117.50118.00117.30118.00114.1735,739
15 Jan 2024117.80118.00117.50117.70113.8863,698
12 Jan 2024116.20117.60116.10117.40113.5978,968
11 Jan 2024117.50117.70115.80115.90112.1378,617
10 Jan 2024116.20118.20116.20117.00113.2056,478
09 Jan 2024116.40117.40116.00116.90113.1044,126
08 Jan 2024116.60116.60114.70116.60112.8157,419
05 Jan 2024115.50116.40114.60116.00112.2346,719
04 Jan 2024114.80116.20114.80115.80112.0475,091
03 Jan 2024116.20117.10113.70114.70110.9794,257
29 Dec 2023117.20117.70117.20117.60113.7833,906
28 Dec 2023118.00118.00117.00117.40113.5937,269
27 Dec 2023118.20118.20117.10117.80113.9759,246
22 Dec 2023117.30118.10117.10118.10114.2630,576
21 Dec 2023118.00118.30117.30117.60113.7840,826
20 Dec 2023118.10119.20117.70118.80114.9468,454
19 Dec 2023119.80120.50117.90118.30114.4688,041
18 Dec 2023118.20120.00118.00119.80115.9184,098
15 Dec 2023119.40120.00117.40118.20114.36209,059
14 Dec 2023118.50120.10118.50119.30115.42103,439
13 Dec 2023117.00118.30116.50117.40113.59108,143
12 Dec 2023115.70116.60115.20116.60112.81106,469
11 Dec 2023115.10115.80114.90115.70111.9453,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...